Spire Global Inc (NY: SPIR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	9.380	9.730	9.243	9.630	137,116	+0.20(+2.12%)
Oct 29, 2024	9.550	9.660	9.280	9.430	140,301	-0.17(-1.77%)
Oct 28, 2024	9.190	9.600	9.190	9.600	92,466	+0.55(+6.08%)
Oct 25, 2024	9.220	9.320	8.950	9.050	117,389	+0.03(+0.33%)
Oct 24, 2024	9.000	9.105	8.800	9.020	87,316	+0.02(+0.22%)
Oct 23, 2024	9.180	9.250	8.731	9.000	194,804	-0.17(-1.85%)
Oct 22, 2024	9.180	9.240	8.920	9.170	176,420	-0.08(-0.86%)
Oct 21, 2024	9.400	9.560	9.040	9.250	132,574	-0.15(-1.60%)
Oct 18, 2024	9.750	9.930	9.360	9.400	142,911	-0.30(-3.09%)
Oct 17, 2024	9.760	9.870	9.450	9.700	98,428	-0.07(-0.72%)
Oct 16, 2024	9.850	9.910	9.690	9.770	113,480	+0.07(+0.72%)
Oct 15, 2024	9.390	9.710	9.320	9.700	142,289	+0.31(+3.30%)
Oct 14, 2024	9.450	9.500	9.305	9.390	126,552	-0.06(-0.63%)
Oct 11, 2024	9.020	9.460	9.020	9.450	115,385	+0.43(+4.77%)
Oct 10, 2024	9.180	9.210	8.800	9.020	268,325	-0.24(-2.59%)
Oct 09, 2024	9.390	9.420	9.060	9.260	136,322	-0.16(-1.70%)
Oct 08, 2024	9.430	9.760	9.200	9.420	109,042	-0.02(-0.21%)
Oct 07, 2024	9.870	9.978	9.370	9.440	170,789	-0.47(-4.74%)
Oct 04, 2024	10.13	10.20	9.650	9.910	273,810	-0.04(-0.40%)
Oct 03, 2024	9.680	9.990	9.640	9.950	193,474	+0.22(+2.26%)
Oct 02, 2024	9.950	10.19	9.610	9.730	121,537	-0.26(-2.60%)
Oct 01, 2024	9.940	10.12	9.690	9.990	189,255	+0.00(+0.00%)
Sep 30, 2024	9.750	10.14	9.700	9.990	203,852	+0.19(+1.94%)
Sep 27, 2024	9.840	10.10	9.620	9.800	198,410	+0.04(+0.41%)
Sep 26, 2024	10.40	10.40	9.560	9.760	309,595	-0.30(-2.98%)
Sep 25, 2024	10.75	10.79	9.840	10.06	293,355	-0.59(-5.54%)
Sep 24, 2024	10.11	10.68	9.830	10.65	224,761	+0.46(+4.51%)
Sep 23, 2024	10.25	10.53	10.12	10.19	166,335	-0.09(-0.88%)
Sep 20, 2024	10.98	10.98	10.14	10.28	510,020	-0.64(-5.86%)
Sep 19, 2024	10.81	10.97	10.30	10.92	292,948	+0.51(+4.90%)
Sep 18, 2024	10.35	10.64	10.09	10.41	398,404	+0.07(+0.68%)
Sep 17, 2024	9.490	10.35	9.360	10.34	342,784	+1.01(+10.83%)
Sep 16, 2024	9.230	9.440	9.060	9.330	171,961	+0.03(+0.32%)
Sep 13, 2024	8.690	9.350	8.510	9.300	155,664	+0.74(+8.64%)
Sep 12, 2024	8.900	9.007	8.510	8.560	232,816	-0.35(-3.93%)
Sep 11, 2024	8.160	8.935	7.870	8.910	304,041	+0.72(+8.79%)
Sep 10, 2024	8.120	8.420	7.930	8.190	339,966	+0.32(+4.07%)
Sep 09, 2024	8.100	8.600	7.870	7.870	288,924	-0.14(-1.75%)
Sep 06, 2024	8.300	8.320	7.945	8.010	295,060	-0.23(-2.79%)
Sep 05, 2024	8.220	8.330	7.840	8.240	330,764	+0.06(+0.73%)
Sep 04, 2024	8.290	8.680	8.025	8.180	267,846	-0.12(-1.45%)
Sep 03, 2024	8.490	8.570	7.950	8.300	279,007	-0.28(-3.26%)
Aug 30, 2024	8.560	9.000	8.460	8.580	294,431	+0.10(+1.18%)
Aug 29, 2024	8.200	8.930	7.900	8.480	552,868	+0.41(+5.08%)
Aug 28, 2024	7.930	8.400	7.760	8.070	476,119	-0.12(-1.47%)
Aug 27, 2024	8.060	8.530	7.925	8.190	334,739	+0.04(+0.49%)
Aug 26, 2024	8.070	8.160	7.670	8.150	301,118	+0.08(+0.99%)
Aug 23, 2024	7.450	8.440	7.450	8.070	467,693	+0.66(+8.91%)
Aug 22, 2024	7.200	7.630	7.050	7.410	452,852	+0.16(+2.21%)
Aug 21, 2024	7.750	7.750	6.860	7.250	671,290	-0.32(-4.23%)
Aug 20, 2024	7.680	7.820	6.950	7.570	711,298	-0.06(-0.79%)
Aug 19, 2024	7.330	7.820	7.020	7.630	995,348	+0.56(+7.92%)
Aug 16, 2024	6.920	7.110	6.390	7.070	1,190,969	+0.32(+4.74%)
Aug 15, 2024	6.550	7.900	6.260	6.750	3,700,095	-3.41(-33.56%)
Aug 14, 2024	11.21	11.27	10.07	10.16	600,509	-1.02(-9.12%)
Aug 13, 2024	10.36	11.48	10.29	11.18	317,477	+0.94(+9.18%)
Aug 12, 2024	10.48	10.60	10.14	10.24	245,101	-0.31(-2.94%)
Aug 09, 2024	10.81	11.13	10.45	10.55	279,224	-0.16(-1.49%)
Aug 08, 2024	10.12	10.83	9.720	10.71	324,314	+0.95(+9.73%)
Aug 07, 2024	11.42	11.59	9.690	9.760	571,394	-1.29(-11.67%)
Aug 06, 2024	10.88	11.58	10.79	11.05	235,585	+0.29(+2.70%)
Aug 05, 2024	10.91	11.32	10.62	10.76	456,062	-1.27(-10.56%)
Aug 02, 2024	11.93	12.25	11.35	12.03	330,041	-0.49(-3.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.